Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.29 | 37.61 | 35.18 | 35.18 | 3,594,246 | -1.23(-3.38%) |
Jul 30, 2008 | 33.82 | 36.41 | 33.66 | 36.41 | 2,479,673 | +2.58(+7.61%) |
Jul 29, 2008 | 33.84 | 35.12 | 33.26 | 33.84 | 2,237,069 | -1.14(-3.27%) |
Jul 28, 2008 | 34.57 | 35.38 | 34.45 | 34.98 | 2,387,982 | +0.51(+1.47%) |
Jul 25, 2008 | 34.40 | 35.07 | 33.83 | 34.47 | 2,411,489 | +0.70(+2.06%) |
Jul 24, 2008 | 33.93 | 34.63 | 32.25 | 33.78 | 3,881,253 | -0.23(-0.68%) |
Jul 23, 2008 | 36.77 | 36.77 | 33.86 | 34.01 | 3,770,701 | -2.74(-7.45%) |
Jul 22, 2008 | 37.66 | 38.85 | 35.82 | 36.75 | 3,297,640 | -0.92(-2.43%) |
Jul 21, 2008 | 36.04 | 37.66 | 35.54 | 37.66 | 1,610,352 | +1.85(+5.17%) |
Jul 18, 2008 | 35.59 | 36.73 | 35.31 | 35.81 | 2,235,065 | +0.57(+1.60%) |
Jul 17, 2008 | 38.00 | 39.04 | 34.31 | 35.25 | 4,349,595 | -2.86(-7.51%) |
Jul 16, 2008 | 39.16 | 39.39 | 37.38 | 38.11 | 2,335,566 | -1.19(-3.03%) |
Jul 15, 2008 | 40.88 | 40.88 | 38.47 | 39.30 | 3,067,783 | -1.36(-3.35%) |
Jul 14, 2008 | 40.74 | 41.52 | 40.02 | 40.66 | 2,184,158 | +0.50(+1.24%) |
Jul 11, 2008 | 39.19 | 41.11 | 39.19 | 40.16 | 2,519,630 | +0.65(+1.66%) |
Jul 10, 2008 | 38.23 | 39.51 | 37.15 | 39.51 | 2,251,501 | +1.23(+3.20%) |
Jul 09, 2008 | 38.03 | 39.98 | 38.03 | 38.28 | 2,152,688 | +0.40(+1.05%) |
Jul 08, 2008 | 38.77 | 39.10 | 36.34 | 37.88 | 4,201,523 | -1.62(-4.10%) |
Jul 07, 2008 | 40.88 | 41.50 | 38.82 | 39.50 | 3,459,685 | -1.41(-3.45%) |
Jul 04, 2008 | 41.77 | 41.93 | 39.03 | 40.91 | 2,608,283 | +0.00(+0.00%) |
Jul 03, 2008 | 41.77 | 41.93 | 39.03 | 40.91 | 2,608,283 | -0.96(-2.30%) |
Jul 02, 2008 | 42.59 | 44.85 | 41.87 | 41.87 | 3,033,288 | -0.78(-1.83%) |
Jul 01, 2008 | 42.98 | 42.98 | 41.55 | 42.65 | 2,619,347 | -0.20(-0.46%) |
Jun 30, 2008 | 43.22 | 43.56 | 42.61 | 42.85 | 2,617,662 | +0.08(+0.18%) |
Jun 27, 2008 | 42.70 | 43.61 | 42.28 | 42.77 | 2,279,453 | +0.07(+0.15%) |
Jun 26, 2008 | 42.40 | 43.43 | 41.80 | 42.71 | 2,823,226 | -0.01(-0.03%) |
Jun 25, 2008 | 44.13 | 44.13 | 41.91 | 42.72 | 3,563,821 | -0.99(-2.26%) |
Jun 24, 2008 | 45.96 | 45.96 | 43.45 | 43.71 | 3,666,466 | -2.10(-4.59%) |
Jun 23, 2008 | 43.14 | 45.86 | 42.80 | 45.81 | 3,608,135 | +2.95(+6.89%) |
Jun 20, 2008 | 42.59 | 43.34 | 42.59 | 42.86 | 3,397,487 | +0.30(+0.71%) |
Jun 19, 2008 | 43.08 | 43.24 | 42.45 | 42.55 | 3,984,289 | +0.31(+0.73%) |
Jun 18, 2008 | 41.82 | 42.51 | 41.45 | 42.24 | 2,908,660 | +0.30(+0.71%) |
Jun 17, 2008 | 39.87 | 42.54 | 39.57 | 41.95 | 4,029,494 | +2.08(+5.22%) |
Jun 16, 2008 | 39.27 | 40.16 | 39.27 | 39.86 | 2,940,784 | +0.74(+1.89%) |
Jun 13, 2008 | 39.23 | 40.38 | 38.94 | 39.13 | 2,282,110 | -0.34(-0.86%) |
Jun 12, 2008 | 39.99 | 39.99 | 38.32 | 39.47 | 2,882,090 | -0.47(-1.18%) |
Jun 11, 2008 | 38.83 | 40.43 | 38.83 | 39.94 | 2,927,501 | +1.02(+2.63%) |
Jun 10, 2008 | 39.32 | 39.95 | 38.19 | 38.91 | 4,385,806 | -0.81(-2.04%) |
Jun 09, 2008 | 39.16 | 39.86 | 38.79 | 39.72 | 1,734,954 | +0.91(+2.35%) |
Jun 06, 2008 | 40.21 | 40.21 | 38.81 | 38.81 | 2,003,709 | -0.77(-1.94%) |
Jun 05, 2008 | 37.95 | 39.58 | 37.90 | 39.58 | 2,321,382 | +1.73(+4.56%) |
Jun 04, 2008 | 37.96 | 39.00 | 37.68 | 37.85 | 2,226,245 | +0.09(+0.24%) |
Jun 03, 2008 | 37.61 | 39.49 | 37.32 | 37.76 | 3,367,930 | +0.04(+0.09%) |
Jun 02, 2008 | 37.32 | 38.53 | 37.11 | 37.73 | 3,167,112 | +0.45(+1.21%) |
May 30, 2008 | 36.35 | 37.41 | 36.35 | 37.28 | 7,683,606 | +1.12(+3.09%) |
May 29, 2008 | 35.86 | 37.34 | 35.82 | 36.16 | 3,530,151 | +0.30(+0.85%) |
May 28, 2008 | 34.89 | 35.85 | 34.06 | 35.85 | 2,520,951 | +0.46(+1.29%) |
May 27, 2008 | 35.72 | 35.97 | 34.57 | 35.40 | 2,485,977 | -0.32(-0.90%) |
May 26, 2008 | 36.37 | 36.71 | 34.98 | 35.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.37 | 36.71 | 34.98 | 35.72 | 1,929,804 | -0.52(-1.43%) |
May 22, 2008 | 36.42 | 37.18 | 35.64 | 36.23 | 2,272,537 | -0.18(-0.51%) |
May 21, 2008 | 37.03 | 38.21 | 36.42 | 36.42 | 2,659,851 | -0.62(-1.67%) |
May 20, 2008 | 37.02 | 37.35 | 36.64 | 37.04 | 1,718,349 | +0.27(+0.74%) |
May 19, 2008 | 36.62 | 37.35 | 36.27 | 36.76 | 2,207,370 | +0.32(+0.87%) |
May 16, 2008 | 36.05 | 36.83 | 36.01 | 36.45 | 2,131,718 | +0.67(+1.88%) |
May 15, 2008 | 35.14 | 36.00 | 34.91 | 35.78 | 2,097,801 | +0.86(+2.47%) |
May 14, 2008 | 34.69 | 36.06 | 34.66 | 34.91 | 2,473,348 | +0.11(+0.31%) |
May 13, 2008 | 33.83 | 34.84 | 33.50 | 34.81 | 2,034,363 | +0.92(+2.70%) |
May 12, 2008 | 34.50 | 34.50 | 33.57 | 33.89 | 1,768,612 | -0.61(-1.76%) |
May 09, 2008 | 34.21 | 34.56 | 33.58 | 34.50 | 1,547,266 | +0.41(+1.20%) |
May 08, 2008 | 33.27 | 34.09 | 32.93 | 34.09 | 1,842,573 | +0.89(+2.67%) |
May 07, 2008 | 33.83 | 33.88 | 33.01 | 33.20 | 1,578,193 | -0.43(-1.29%) |
May 06, 2008 | 32.93 | 33.82 | 32.63 | 33.63 | 1,961,968 | +0.90(+2.74%) |
May 05, 2008 | 32.44 | 32.96 | 31.99 | 32.74 | 3,015,934 | +0.24(+0.75%) |
May 02, 2008 | 30.38 | 33.20 | 30.09 | 32.49 | 5,259,867 | +2.70(+9.07%) |